Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RMR Real Estate Income Fund (NY: RIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.41 17.65 17.41 17.57 32,674 +0.05(+0.29%)
Feb 26, 2016 17.48 17.55 17.42 17.52 13,264 +0.07(+0.40%)
Feb 25, 2016 17.20 17.49 17.20 17.45 23,489 +0.36(+2.11%)
Feb 24, 2016 17.02 17.12 16.86 17.09 21,787 +0.00(+0.00%)
Feb 23, 2016 17.24 17.31 17.09 17.09 29,151 -0.02(-0.10%)
Feb 22, 2016 16.94 17.16 16.94 17.11 12,874 +0.23(+1.34%)
Feb 19, 2016 16.65 16.91 16.65 16.88 10,643 +0.09(+0.54%)
Feb 18, 2016 16.52 16.81 16.52 16.79 18,028 +0.23(+1.39%)
Feb 17, 2016 16.37 16.74 16.31 16.56 29,934 +0.20(+1.22%)
Feb 16, 2016 16.26 16.38 16.13 16.36 33,324 +0.25(+1.55%)
Feb 12, 2016 16.17 16.11 16.11 16.11 17,800 +0.12(+0.75%)
Feb 11, 2016 16.07 16.07 15.88 15.99 37,125 -0.32(-1.96%)
Feb 10, 2016 16.64 16.64 16.31 16.31 49,637 -0.06(-0.37%)
Feb 09, 2016 16.51 16.63 16.02 16.37 60,573 -0.40(-2.39%)
Feb 08, 2016 17.15 17.15 16.56 16.77 21,056 -0.50(-2.90%)
Feb 05, 2016 17.55 17.59 17.19 17.27 34,289 -0.39(-2.21%)
Feb 04, 2016 17.57 17.68 17.57 17.66 9,978 +0.03(+0.17%)
Feb 03, 2016 17.55 17.63 17.38 17.63 15,281 +0.18(+1.03%)
Feb 02, 2016 17.41 17.50 17.37 17.45 15,824 -0.22(-1.25%)
Feb 01, 2016 17.45 17.73 17.45 17.67 27,958 +0.10(+0.57%)
Jan 29, 2016 17.33 17.60 17.26 17.57 26,265 +0.26(+1.50%)
Jan 28, 2016 17.29 17.45 17.26 17.31 15,818 +0.03(+0.17%)
Jan 27, 2016 17.28 17.53 17.06 17.28 290,769 -0.12(-0.69%)
Jan 26, 2016 17.07 17.41 17.07 17.40 22,910 +0.35(+2.05%)
Jan 25, 2016 17.21 17.27 17.04 17.05 14,860 -0.20(-1.16%)
Jan 22, 2016 16.82 17.32 16.82 17.25 20,906 +0.59(+3.54%)
Jan 21, 2016 16.74 16.83 16.43 16.66 25,545 +0.02(+0.12%)
Jan 20, 2016 17.50 17.50 16.31 16.64 90,000 -0.94(-5.35%)
Jan 19, 2016 17.70 17.80 17.52 17.58 13,512 -0.02(-0.11%)
Jan 15, 2016 17.77 17.60 17.60 17.60 29,200 -0.40(-2.22%)
Jan 14, 2016 18.11 18.13 17.78 18.00 32,297 -0.13(-0.72%)
Jan 13, 2016 18.19 18.26 17.95 18.13 65,110 -0.16(-0.87%)
Jan 12, 2016 18.58 18.58 18.22 18.29 26,439 -0.19(-1.03%)
Jan 11, 2016 18.65 18.65 18.39 18.48 19,886 -0.16(-0.86%)
Jan 08, 2016 18.80 18.83 18.59 18.64 6,633 -0.16(-0.85%)
Jan 07, 2016 19.07 19.07 18.78 18.80 11,160 -0.29(-1.54%)
Jan 06, 2016 18.97 19.22 18.97 19.09 11,508 -0.07(-0.34%)
Jan 05, 2016 19.10 19.19 19.01 19.16 11,539 +0.09(+0.47%)
Jan 04, 2016 19.20 19.20 18.81 19.07 16,683 -0.21(-1.09%)
Dec 31, 2015 19.15 19.28 19.28 19.28 31,200 +0.21(+1.10%)
Dec 30, 2015 19.13 19.14 18.93 19.07 19,348 +0.04(+0.21%)
Dec 29, 2015 18.83 19.03 18.83 19.03 16,408 +0.15(+0.80%)
Dec 28, 2015 18.69 18.89 18.67 18.88 20,808 +0.04(+0.21%)
Dec 24, 2015 18.84 18.84 18.84 18.84 7,200 +0.05(+0.27%)
Dec 23, 2015 18.41 18.79 18.41 18.79 13,733 +0.20(+1.08%)
Dec 22, 2015 18.35 18.61 18.35 18.59 17,885 +0.17(+0.92%)
Dec 21, 2015 18.52 18.52 18.33 18.42 10,694 +0.10(+0.55%)
Dec 18, 2015 18.47 18.64 18.31 18.32 9,594 -0.16(-0.87%)
Dec 17, 2015 18.48 18.60 18.44 18.48 33,580 -0.31(-1.65%)
Dec 16, 2015 18.38 18.79 18.38 18.79 37,142 +0.41(+2.23%)
Dec 15, 2015 18.04 18.38 18.03 18.38 28,103 +0.20(+1.10%)
Dec 14, 2015 18.14 18.24 18.00 18.18 12,529 -0.04(-0.22%)
Dec 11, 2015 18.28 18.32 18.10 18.22 11,527 -0.12(-0.65%)
Dec 10, 2015 18.37 18.46 18.26 18.34 11,659 -0.10(-0.54%)
Dec 09, 2015 18.47 18.60 18.28 18.44 19,511 -0.10(-0.54%)
Dec 08, 2015 18.51 18.71 18.51 18.54 12,402 -0.05(-0.27%)
Dec 07, 2015 18.95 18.95 18.56 18.59 27,777 -0.31(-1.64%)
Dec 04, 2015 18.72 18.97 18.72 18.90 31,317 +0.10(+0.53%)
Dec 03, 2015 19.02 19.02 18.74 18.80 17,528 -0.18(-0.95%)
Dec 02, 2015 19.13 19.20 18.96 18.98 11,007 -0.23(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.